General Dynamics Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4,271.39 | 4,271.39 | 4,271.39 | 4,271.39 | 3,846.82 | 0 |
| 2022-01-06 | 4,271.39 | 4,271.39 | 4,271.39 | 4,271.39 | 3,846.82 | 0 |
| 2022-01-05 | 4,271.39 | 4,271.39 | 4,271.39 | 4,271.39 | 3,846.82 | 0 |
| 2022-01-04 | 4,271.39 | 4,271.39 | 4,271.39 | 4,271.39 | 3,846.82 | 28 |
| 2022-01-03 | 4,248.00 | 4,248.00 | 4,248.00 | 4,248.00 | 3,825.76 | 0 |
| 2021-12-31 | 4,248.00 | 4,248.00 | 4,248.00 | 4,248.00 | 3,825.76 | 0 |
| 2021-12-30 | 4,248.00 | 4,248.00 | 4,248.00 | 4,248.00 | 3,825.76 | 0 |
| 2021-12-29 | 4,248.00 | 4,248.00 | 4,248.00 | 4,248.00 | 3,825.76 | 0 |
| 2021-12-28 | 4,248.00 | 4,248.00 | 4,248.00 | 4,248.00 | 3,825.76 | 0 |
| 2021-12-27 | 4,248.00 | 4,248.00 | 4,248.00 | 4,248.00 | 3,825.76 | 0 |
| 2021-12-24 | 4,248.00 | 4,248.00 | 4,248.00 | 4,248.00 | 3,825.76 | 0 |
| 2021-12-23 | 4,248.00 | 4,248.00 | 4,248.00 | 4,248.00 | 3,825.76 | 303 |
| 2021-12-22 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 3,915.82 | 0 |
| 2021-12-21 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 3,915.82 | 0 |
| 2021-12-20 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 3,915.82 | 0 |
| 2021-12-17 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 3,915.82 | 0 |
| 2021-12-16 | 4,348.00 | 4,348.00 | 4,348.00 | 4,348.00 | 3,915.82 | 37 |
| 2021-12-15 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 0 |
| 2021-12-14 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 0 |
| 2021-12-13 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 0 |
| 2021-12-10 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 0 |
| 2021-12-09 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 0 |
| 2021-12-08 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 0 |
| 2021-12-07 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 0 |
| 2021-12-06 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 0 |
| 2021-12-03 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 0 |
| 2021-12-02 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 0 |
| 2021-12-01 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 0 |
| 2021-11-30 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 0 |
| 2021-11-29 | 4,217.00 | 4,217.00 | 4,217.00 | 4,217.00 | 3,797.84 | 114 |
| 2021-11-26 | 4,266.56 | 4,266.56 | 4,266.56 | 4,266.56 | 3,842.47 | 0 |
| 2021-11-25 | 4,266.56 | 4,266.56 | 4,266.56 | 4,266.56 | 3,842.47 | 0 |
| 2021-11-24 | 4,266.56 | 4,266.56 | 4,266.56 | 4,266.56 | 3,842.47 | 0 |
| 2021-11-23 | 4,266.56 | 4,266.56 | 4,266.56 | 4,266.56 | 3,842.47 | 414 |
| 2021-11-22 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | 3,721.29 | 0 |
| 2021-11-19 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | 3,721.29 | 0 |
| 2021-11-18 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | 3,721.29 | 0 |
| 2021-11-17 | 4,098.00 | 4,132.00 | 4,098.00 | 4,132.00 | 3,721.29 | 585 |
| 2021-11-16 | 4,102.00 | 4,102.00 | 4,102.00 | 4,102.00 | 3,694.27 | 0 |
| 2021-11-12 | 4,076.00 | 4,102.00 | 4,076.00 | 4,102.00 | 3,694.27 | 23,591 |
| 2021-11-11 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 3,719.49 | 50 |
| 2021-11-10 | 4,087.00 | 4,087.00 | 4,087.00 | 4,087.00 | 3,680.76 | 0 |
| 2021-11-09 | 4,087.00 | 4,087.00 | 4,087.00 | 4,087.00 | 3,680.76 | 0 |
| 2021-11-08 | 4,087.00 | 4,087.00 | 4,087.00 | 4,087.00 | 3,680.76 | 0 |
| 2021-11-05 | 4,087.00 | 4,087.00 | 4,087.00 | 4,087.00 | 3,680.76 | 12,813 |
| 2021-11-04 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | 3,734.80 | 0 |
| 2021-11-03 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | 3,734.80 | 0 |
| 2021-11-01 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | 3,734.80 | 0 |
| 2021-10-29 | 4,147.00 | 4,147.00 | 4,147.00 | 4,147.00 | 3,734.80 | 105 |
| 2021-10-28 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | 3,726.69 | 0 |
| 2021-10-27 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | 3,726.69 | 0 |
| 2021-10-26 | 4,135.00 | 4,138.00 | 4,135.00 | 4,138.00 | 3,726.69 | 78 |
| 2021-10-25 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 3,823.06 | 0 |
| 2021-10-22 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 3,823.06 | 0 |
| 2021-10-21 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 3,823.06 | 0 |
| 2021-10-20 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 3,823.06 | 0 |
| 2021-10-19 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 3,823.06 | 40 |
| 2021-10-18 | 4,232.00 | 4,232.00 | 4,232.00 | 4,232.00 | 3,811.35 | 0 |
| 2021-10-15 | 4,232.00 | 4,232.00 | 4,232.00 | 4,232.00 | 3,811.35 | 0 |
| 2021-10-14 | 4,214.00 | 4,232.00 | 4,214.00 | 4,232.00 | 3,811.35 | 45 |
← NewerPage 21 of 21 · 1,260 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 29.2250 MXN |
| 2026-07-02 | 27.7709 MXN |
| 2026-04-10 | 27.4867 MXN |
| 2026-01-16 | 26.5545 MXN |
| 2025-10-10 | 27.7290 MXN |
| 2025-07-03 | 28.0133 MXN |
| 2025-04-11 | 30.5918 MXN |
| 2025-01-17 | 29.3727 MXN |
| 2024-10-11 | 27.6680 MXN |
| 2024-07-05 | 25.7851 MXN |
| 2024-04-11 | 23.4030 MXN |
| 2024-01-18 | 22.7000 MXN |
| 2023-10-05 | 24.0392 MXN |
| 2023-07-06 | 22.7297 MXN |
| 2023-04-13 | 23.8042 MXN |
| 2023-01-19 | 23.9784 MXN |
| 2022-10-06 | 25.3058 MXN |
| 2022-06-30 | 25.4215 MXN |
| 2022-04-07 | 25.4186 MXN |
| 2022-01-13 | 24.2379 MXN |
| 2021-10-07 | 24.5330 MXN |
| 2021-07-01 | 23.8268 MXN |
| 2021-04-08 | 23.9023 MXN |
| 2021-01-14 | 21.7734 MXN |
| 2020-10-08 | 23.5818 MXN |
| 2020-07-01 | 25.0588 MXN |
| 2020-04-08 | 26.6074 MXN |
| 2020-01-16 | 19.1694 MXN |
| 2019-10-10 | 19.8563 MXN |
| 2019-07-03 | 19.4364 MXN |
| 2019-04-11 | 19.1967 MXN |
| 2019-01-17 | 17.7615 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.